Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 0.00 | 0.00 | 0.00 | 440.00 | 440.00 | 184,470 |
30 Jan 2023 | 440.00 | 444.18 | 437.30 | 442.50 | 442.50 | 247,412 |
27 Jan 2023 | 440.00 | 446.00 | 439.90 | 443.00 | 443.00 | 157,298 |
26 Jan 2023 | 436.50 | 444.00 | 436.50 | 443.50 | 443.50 | 228,431 |
25 Jan 2023 | 438.00 | 442.50 | 437.50 | 442.00 | 442.00 | 125,793 |
24 Jan 2023 | 432.50 | 438.00 | 431.50 | 438.00 | 438.00 | 44,615 |
23 Jan 2023 | 435.50 | 437.50 | 428.00 | 433.00 | 433.00 | 100,778 |
20 Jan 2023 | 425.00 | 433.50 | 425.00 | 431.00 | 431.00 | 225,895 |
19 Jan 2023 | 427.50 | 432.50 | 427.50 | 427.50 | 427.50 | 202,838 |
18 Jan 2023 | 428.00 | 434.00 | 428.00 | 428.00 | 428.00 | 198,747 |
17 Jan 2023 | 433.50 | 434.25 | 429.00 | 429.00 | 429.00 | 111,528 |
16 Jan 2023 | 431.00 | 434.17 | 425.00 | 433.00 | 433.00 | 175,143 |
13 Jan 2023 | 422.00 | 430.00 | 421.00 | 424.50 | 424.50 | 197,245 |
12 Jan 2023 | 421.00 | 426.50 | 421.00 | 426.50 | 426.50 | 62,296 |
11 Jan 2023 | 420.00 | 426.00 | 420.00 | 421.00 | 421.00 | 135,166 |
10 Jan 2023 | 422.00 | 423.00 | 416.07 | 423.00 | 423.00 | 87,514 |
09 Jan 2023 | 420.00 | 426.00 | 419.00 | 424.00 | 424.00 | 71,438 |
06 Jan 2023 | 421.00 | 423.08 | 413.98 | 420.00 | 420.00 | 318,515 |
05 Jan 2023 | 411.50 | 422.00 | 411.00 | 422.00 | 422.00 | 198,177 |
04 Jan 2023 | 416.00 | 418.29 | 411.00 | 412.00 | 412.00 | 75,925 |
03 Jan 2023 | 410.00 | 426.50 | 404.43 | 412.00 | 412.00 | 99,150 |
30 Dec 2022 | 407.50 | 410.00 | 403.00 | 409.50 | 409.50 | 203,694 |
29 Dec 2022 | 402.00 | 416.00 | 399.50 | 405.00 | 405.00 | 80,423 |
28 Dec 2022 | 412.00 | 413.38 | 403.00 | 409.00 | 409.00 | 32,278 |
23 Dec 2022 | 411.00 | 412.00 | 401.75 | 412.00 | 412.00 | 62,288 |
22 Dec 2022 | 407.50 | 413.00 | 403.00 | 403.00 | 403.00 | 235,235 |
21 Dec 2022 | 412.00 | 412.00 | 405.50 | 406.00 | 406.00 | 89,335 |
20 Dec 2022 | 402.00 | 405.00 | 398.57 | 404.00 | 404.00 | 597,653 |
19 Dec 2022 | 416.00 | 416.00 | 402.00 | 405.00 | 405.00 | 93,613 |
16 Dec 2022 | 404.00 | 412.90 | 403.92 | 412.50 | 412.50 | 54,975 |
15 Dec 2022 | 409.50 | 412.00 | 403.50 | 403.50 | 403.50 | 125,111 |
14 Dec 2022 | 417.00 | 422.75 | 407.08 | 411.75 | 411.75 | 87,866 |
13 Dec 2022 | 408.00 | 416.00 | 408.00 | 412.75 | 412.75 | 118,404 |
12 Dec 2022 | 410.00 | 413.00 | 408.50 | 412.50 | 412.50 | 42,725 |
09 Dec 2022 | 415.00 | 423.00 | 414.00 | 414.00 | 414.00 | 41,766 |
08 Dec 2022 | 415.00 | 418.00 | 414.17 | 414.50 | 414.50 | 51,779 |
07 Dec 2022 | 414.00 | 420.75 | 414.00 | 416.50 | 416.50 | 42,972 |
06 Dec 2022 | 422.50 | 425.85 | 418.00 | 420.00 | 420.00 | 127,713 |
05 Dec 2022 | 419.50 | 427.50 | 415.30 | 424.00 | 424.00 | 70,008 |
02 Dec 2022 | 414.00 | 420.90 | 414.00 | 414.00 | 414.00 | 177,299 |
01 Dec 2022 | 422.00 | 425.00 | 415.63 | 419.00 | 419.00 | 89,152 |
30 Nov 2022 | 417.50 | 424.00 | 412.50 | 420.00 | 420.00 | 239,917 |
29 Nov 2022 | 416.00 | 417.34 | 411.50 | 416.50 | 416.50 | 69,081 |
28 Nov 2022 | 407.00 | 412.50 | 404.15 | 410.50 | 410.50 | 89,815 |
25 Nov 2022 | 412.00 | 412.88 | 408.00 | 409.25 | 409.25 | 143,327 |
24 Nov 2022 | 409.50 | 414.00 | 406.00 | 411.25 | 411.25 | 31,811 |
23 Nov 2022 | 407.50 | 418.28 | 401.50 | 404.00 | 404.00 | 140,319 |
22 Nov 2022 | 425.50 | 428.00 | 408.64 | 411.00 | 411.00 | 119,984 |
21 Nov 2022 | 412.50 | 420.00 | 407.00 | 411.50 | 411.50 | 118,517 |
18 Nov 2022 | 412.50 | 419.00 | 409.00 | 409.00 | 409.00 | 152,568 |
17 Nov 2022 | 414.50 | 421.53 | 414.00 | 418.00 | 418.00 | 139,879 |
16 Nov 2022 | 418.00 | 426.00 | 412.50 | 420.00 | 420.00 | 73,201 |
15 Nov 2022 | 400.00 | 425.89 | 400.00 | 424.00 | 424.00 | 96,025 |
14 Nov 2022 | 410.00 | 414.50 | 407.54 | 413.00 | 413.00 | 110,592 |
11 Nov 2022 | 402.50 | 413.75 | 398.04 | 406.00 | 406.00 | 166,635 |
10 Nov 2022 | 384.00 | 401.00 | 384.00 | 401.00 | 401.00 | 103,053 |
09 Nov 2022 | 396.00 | 402.00 | 396.00 | 402.00 | 402.00 | 154,448 |
08 Nov 2022 | 395.00 | 396.50 | 388.50 | 396.50 | 396.50 | 78,500 |
07 Nov 2022 | 395.00 | 400.00 | 389.99 | 396.50 | 396.50 | 95,363 |
04 Nov 2022 | 392.00 | 395.00 | 379.27 | 395.00 | 395.00 | 257,645 |
03 Nov 2022 | 381.00 | 391.00 | 377.61 | 390.00 | 390.00 | 188,187 |
02 Nov 2022 | 383.00 | 388.00 | 383.00 | 385.50 | 385.50 | 124,923 |
01 Nov 2022 | 380.50 | 385.38 | 380.00 | 385.00 | 385.00 | 63,696 |
31 Oct 2022 | 366.50 | 374.67 | 366.50 | 372.00 | 372.00 | 228,444 |
28 Oct 2022 | 372.50 | 378.50 | 366.50 | 366.50 | 366.50 | 240,415 |
27 Oct 2022 | 377.00 | 379.00 | 377.00 | 379.00 | 379.00 | 67,022 |
26 Oct 2022 | 378.00 | 378.00 | 373.00 | 375.50 | 375.50 | 175,641 |
25 Oct 2022 | 375.00 | 388.50 | 373.00 | 373.00 | 373.00 | 232,295 |
24 Oct 2022 | 376.00 | 381.00 | 368.50 | 373.50 | 373.50 | 120,935 |
21 Oct 2022 | 383.00 | 386.00 | 380.25 | 381.00 | 381.00 | 89,439 |
20 Oct 2022 | 383.00 | 390.00 | 380.00 | 390.00 | 390.00 | 172,379 |
19 Oct 2022 | 384.00 | 385.00 | 378.50 | 385.00 | 385.00 | 225,191 |
18 Oct 2022 | 386.00 | 391.89 | 382.00 | 385.00 | 385.00 | 105,000 |
17 Oct 2022 | 385.50 | 392.62 | 383.00 | 384.00 | 384.00 | 318,161 |
14 Oct 2022 | 390.50 | 396.63 | 387.50 | 392.50 | 392.50 | 111,948 |
13 Oct 2022 | 390.50 | 391.00 | 382.00 | 382.00 | 382.00 | 97,238 |
12 Oct 2022 | 391.50 | 395.07 | 387.69 | 392.00 | 392.00 | 140,620 |
11 Oct 2022 | 394.00 | 397.50 | 386.50 | 386.50 | 386.50 | 256,077 |
10 Oct 2022 | 404.00 | 404.00 | 394.00 | 397.00 | 397.00 | 249,799 |
07 Oct 2022 | 408.50 | 408.50 | 397.50 | 397.50 | 397.50 | 258,343 |
06 Oct 2022 | 386.00 | 409.00 | 386.00 | 409.00 | 409.00 | 173,569 |
05 Oct 2022 | 400.00 | 406.00 | 398.00 | 399.00 | 399.00 | 93,818 |
04 Oct 2022 | 394.00 | 400.50 | 394.00 | 395.00 | 395.00 | 83,710 |
03 Oct 2022 | 391.00 | 393.11 | 384.00 | 387.00 | 387.00 | 240,169 |
30 Sept 2022 | 392.00 | 406.00 | 391.00 | 398.00 | 398.00 | 226,270 |
29 Sept 2022 | 412.00 | 413.50 | 395.00 | 400.00 | 400.00 | 162,010 |
28 Sept 2022 | 409.00 | 410.50 | 400.18 | 409.50 | 409.50 | 65,505 |
27 Sept 2022 | 418.00 | 419.25 | 409.64 | 411.00 | 411.00 | 167,484 |
26 Sept 2022 | 416.50 | 427.00 | 410.00 | 418.00 | 418.00 | 35,707 |
23 Sept 2022 | 409.50 | 417.50 | 409.00 | 412.00 | 412.00 | 206,507 |
22 Sept 2022 | 415.50 | 421.00 | 413.50 | 413.50 | 413.50 | 71,016 |
21 Sept 2022 | 416.50 | 420.00 | 414.00 | 416.50 | 416.50 | 49,883 |
20 Sept 2022 | 417.50 | 421.34 | 415.25 | 420.00 | 420.00 | 51,027 |
16 Sept 2022 | 423.50 | 423.50 | 418.40 | 422.50 | 422.50 | 226,997 |
15 Sept 2022 | 429.00 | 429.00 | 418.00 | 418.50 | 418.50 | 107,695 |
14 Sept 2022 | 422.50 | 424.14 | 418.00 | 418.50 | 418.50 | 150,444 |
13 Sept 2022 | 422.00 | 425.25 | 408.49 | 424.00 | 424.00 | 155,848 |
12 Sept 2022 | 422.40 | 427.50 | 419.00 | 426.00 | 426.00 | 34,643 |
09 Sept 2022 | 417.00 | 427.50 | 416.00 | 425.00 | 425.00 | 274,013 |
08 Sept 2022 | 418.00 | 418.90 | 414.00 | 414.00 | 414.00 | 181,699 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |